We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.71 | -5.34622213454 | 50.69 | 52.54 | 47.6606 | 2464977 | 49.98863315 | CS |
| 4 | 6.34 | 15.2257444765 | 41.64 | 61.75 | 40.87 | 2378859 | 51.93004835 | CS |
| 12 | 11.03 | 29.851150203 | 36.95 | 61.75 | 35.32 | 1761685 | 46.04309703 | CS |
| 26 | 20.19 | 72.6520331054 | 27.79 | 61.75 | 25.0038 | 1689370 | 38.16731648 | CS |
| 52 | 23.63 | 97.0431211499 | 24.35 | 61.75 | 22.96 | 1725268 | 32.57608831 | CS |
| 156 | -13.14 | -21.4986910995 | 61.12 | 68.94 | 19.71 | 1969188 | 35.09783213 | CS |
| 260 | 6.81 | 16.5411707554 | 41.17 | 107.79 | 19.71 | 2012169 | 40.64992822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 48 | -1.9 | -3.81 | 49.9 | 50.135 | 47.6606 | 2732264 |
| 1732146000 | 49.9 | -1.63 | -3.16 | 51.36 | 51.58 | 49.66 | 2337056 |
| 1732059600 | 51.53 | -0.68 | -1.30 | 51.88 | 52.54 | 51.505 | 2262412 |
| 1731973200 | 52.21 | 2.81 | 5.69 | 49.51 | 52.35 | 49.48 | 1812292 |
| 1731714000 | 49.4 | -2.64 | -5.07 | 50.69 | 50.81 | 48.16 | 3180862 |
| 1731627600 | 52.04 | -0.82 | -1.55 | 53.91 | 53.91 | 51.63 | 2209463 |
| 1731541200 | 52.86 | -5.19 | -8.94 | 56.59 | 56.97 | 52.56 | 4317908 |
| 1731454800 | 58.05 | -3.2 | -5.22 | 57.29 | 60.3116 | 56.7901 | 3719647 |
| 1731368400 | 61.25 | 3 | 5.15 | 58.93 | 61.75 | 58.8 | 5365663 |
| 1731109200 | 58.25 | 14.83 | 34.15 | 58.89 | 60.9 | 55.25 | 8540481 |
| 1731022800 | 43.42 | 1.07 | 2.53 | 42.41 | 43.74 | 42.36 | 2841154 |
| 1730936400 | 42.35 | 0.41 | 0.98 | 43.02 | 43.355 | 41.82 | 1194287 |
| 1730850000 | 41.94 | 0.12 | 0.29 | 41.8 | 42.12 | 41.34 | 860645 |
| 1730763600 | 41.82 | -0.53 | -1.25 | 42.29 | 42.84 | 41.7 | 1158213 |
| 1730500800 | 42.35 | 0.61 | 1.46 | 42 | 42.4599 | 41.535 | 904567 |
| 1730414400 | 41.74 | -0.25 | -0.60 | 41.59 | 41.8 | 41.03 | 1033438 |
| 1730328000 | 41.99 | 0.11 | 0.26 | 42 | 42.45 | 41.74 | 812387 |
| 1730241600 | 41.88 | 0.46 | 1.11 | 41.32 | 41.88 | 41.09 | 833953 |
| 1730155200 | 41.42 | 0.17 | 0.41 | 41.47 | 41.8707 | 41.3 | 590213 |
| 1729896000 | 41.25 | -0.22 | -0.53 | 41.64 | 41.79 | 40.87 | 870270 |
| 1729809600 | 41.47 | 0.05 | 0.12 | 41.72 | 42.255 | 41.25 | 951983 |
| 1729723200 | 41.42 | -0.74 | -1.76 | 42.05 | 42.5 | 41.24 | 1072757 |
| 1729636800 | 42.16 | 0.21 | 0.50 | 41.89 | 42.53 | 41.62 | 1064094 |
| 1729550400 | 41.95 | -1.55 | -3.56 | 43.21 | 43.45 | 41.75 | 1980301 |
| 1729291200 | 43.5 | 0.64 | 1.49 | 43.06 | 43.545 | 42.82 | 914592 |
| 1729204800 | 42.86 | -1.55 | -3.49 | 44.11 | 44.33 | 42.45 | 1284307 |
| 1729118400 | 44.41 | 0.55 | 1.25 | 43.76 | 44.59 | 43.65 | 1190482 |
| 1729032000 | 43.86 | 1.9 | 4.53 | 43.18 | 43.87 | 42.93 | 2199332 |
| 1728945600 | 41.96 | -1.35 | -3.12 | 43.36 | 43.4262 | 41.9 | 1463466 |
| 1728686400 | 43.31 | -0.04 | -0.09 | 43.45 | 43.7799 | 43.21 | 1157014 |
| 1728600000 | 43.35 | -0.65 | -1.48 | 43.75 | 44.015 | 43.03 | 1705177 |
| 1728513600 | 44 | -0.34 | -0.77 | 44.34 | 44.64 | 43.97 | 1690335 |
| 1728427200 | 44.34 | 1.12 | 2.59 | 43.37 | 44.77 | 43.01 | 1276362 |
| 1728340800 | 43.22 | -0.61 | -1.39 | 44.36 | 44.88 | 42.9823 | 1538315 |
| 1728081600 | 43.83 | 0.46 | 1.06 | 43.84 | 43.96 | 43.5 | 785642 |
| 1727995200 | 43.37 | -0.12 | -0.28 | 43.24 | 43.93 | 43.18 | 1299694 |
| 1727908800 | 43.49 | 0.29 | 0.67 | 43.19 | 43.5 | 42.6301 | 990111 |
| 1727822400 | 43.2 | -0.37 | -0.85 | 43.07 | 43.5 | 42.41 | 1129557 |
| 1727736000 | 43.57 | 0.67 | 1.56 | 42.83 | 43.99 | 42.73 | 1699996 |
| 1727476800 | 42.9 | 0.37 | 0.87 | 42.7 | 43.56 | 42.58 | 1960957 |
| 1727390400 | 42.53 | 0.66 | 1.58 | 42.24 | 42.56 | 41.8 | 1933690 |
| 1727304000 | 41.87 | 0.5 | 1.21 | 41.6 | 42.02 | 41.41 | 1645954 |
| 1727217600 | 41.37 | -0.13 | -0.31 | 41.66 | 41.87 | 41.33 | 1298530 |
| 1727131200 | 41.5 | 0.62 | 1.52 | 40.9 | 41.69 | 40.57 | 1605609 |
| 1726872000 | 40.88 | 0.25 | 0.62 | 40.7 | 41.05 | 40.15 | 2355104 |
| 1726785600 | 40.63 | 0.57 | 1.42 | 40.7 | 40.86 | 40.04 | 1307407 |
| 1726699200 | 40.06 | -0.1 | -0.25 | 40.1 | 40.99 | 39.62 | 1595969 |
| 1726612800 | 40.16 | 0.72 | 1.83 | 39.75 | 40.925 | 39.75 | 2173589 |
| 1726526400 | 39.44 | 0.12 | 0.31 | 39.33 | 39.7495 | 39.27 | 1247615 |
| 1726267200 | 39.32 | 1.1 | 2.88 | 38.35 | 39.69 | 38.3 | 2078273 |
| 1726180800 | 38.22 | 1.39 | 3.77 | 36.83 | 38.37 | 36.785 | 2166014 |
| 1726094400 | 36.83 | 0.29 | 0.79 | 36.29 | 36.87 | 36.1204 | 996391 |
| 1726008000 | 36.54 | -0.39 | -1.06 | 36.95 | 37.08 | 36.252 | 1312613 |
| 1725921600 | 36.93 | 0.59 | 1.62 | 36.49 | 37.13 | 36.38 | 1273919 |
| 1725662400 | 36.34 | 0.64 | 1.79 | 35.91 | 36.37 | 35.32 | 1261497 |
| 1725576000 | 35.7 | -0.47 | -1.30 | 36.12 | 36.4 | 35.6 | 1235208 |
| 1725489600 | 36.17 | 0.27 | 0.75 | 35.68 | 36.33 | 35.51 | 769390 |
| 1725403200 | 35.9 | -0.88 | -2.39 | 36.27 | 36.85 | 35.62 | 1412589 |
| 1725057600 | 36.78 | 0.09 | 0.25 | 36.95 | 37.1897 | 36.04 | 1338408 |
| 1724971200 | 36.69 | 0.17 | 0.47 | 36.76 | 37.55 | 36.64 | 1569916 |
| 1724884800 | 36.52 | -0.22 | -0.60 | 36.56 | 36.96 | 36 | 1697649 |
| 1724798400 | 36.74 | 0.1 | 0.27 | 36.37 | 37.225 | 36.16 | 1097184 |
| 1724712000 | 36.64 | 0.13 | 0.36 | 36.5 | 37.24 | 36.1 | 1349112 |
| 1724452800 | 36.51 | 0.25 | 0.69 | 36.42 | 36.93 | 36.21 | 1166077 |
| 1724366400 | 36.26 | -0.17 | -0.47 | 36.52 | 36.94 | 36.18 | 1631183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
